Shanghai Rychen Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	44.000	44.720	43.500	44.650	31.337	571,201
2023-01-31	44.100	46.630	43.200	44.200	31.021	1,040,935
2023-01-30	43.610	44.610	43.350	43.990	30.874	560,910
2023-01-20	44.350	45.170	43.330	43.610	30.607	840,466
2023-01-19	44.530	44.760	43.600	44.110	30.958	529,016
2023-01-18	44.170	45.900	44.030	45.190	31.716	668,647
2023-01-17	42.440	46.840	42.390	44.400	31.162	954,290
2023-01-16	42.830	43.780	41.880	43.050	30.214	514,459
2023-01-13	43.090	43.090	41.610	42.840	30.067	433,580
2023-01-12	41.450	43.100	41.450	42.300	29.688	612,360
2023-01-11	41.900	42.980	41.580	42.370	29.737	699,090
2023-01-10	44.240	44.860	41.910	42.310	29.695	887,334
2023-01-09	42.290	44.230	41.400	44.230	31.043	818,377
2023-01-06	42.790	44.800	42.300	42.510	29.835	980,190
2023-01-05	42.870	43.570	41.900	42.920	30.123	681,352
2023-01-04	42.530	43.880	41.810	42.920	30.123	940,672
2023-01-03	41.560	42.400	40.260	42.210	29.625	1,229,769
2022-12-30	40.260	41.410	39.600	41.070	28.825	1,174,569
2022-12-29	41.150	41.820	39.480	39.850	27.968	1,222,877
2022-12-28	40.210	41.860	38.810	40.920	28.719	1,145,831
2022-12-27	39.990	41.160	39.790	40.300	28.284	970,772
2022-12-26	38.560	40.680	38.140	40.110	28.151	807,604
2022-12-23	39.080	40.530	38.040	38.560	27.063	845,297
2022-12-22	40.560	41.530	39.390	39.600	27.793	910,421
2022-12-21	39.250	41.940	38.840	40.560	28.467	1,189,952
2022-12-20	38.400	40.360	37.880	39.250	27.547	968,067
2022-12-19	38.400	39.220	38.080	38.470	27.000	806,265
2022-12-16	40.410	40.730	38.350	38.500	27.021	1,143,718
2022-12-15	40.200	42.490	39.800	40.410	28.362	1,320,215
2022-12-14	40.190	44.410	40.190	41.600	29.197	2,472,838
2022-12-13	41.500	43.280	40.280	40.380	28.340	965,385
2022-12-12	43.280	44.280	41.280	42.160	29.590	1,803,491
2022-12-09	43.000	44.440	41.830	43.280	30.376	1,401,911
2022-12-08	39.600	43.990	38.400	43.000	30.179	2,794,484
2022-12-07	40.000	40.010	38.790	39.000	27.372	1,024,416
2022-12-06	40.010	40.400	39.420	39.810	27.940	1,188,850
2022-12-05	41.920	42.500	39.970	40.360	28.326	1,380,954
2022-12-02	40.300	42.540	39.140	41.910	29.414	2,131,319
2022-12-01	40.900	40.970	38.830	40.040	28.102	1,359,824
2022-11-30	39.890	41.900	39.020	40.980	28.762	2,005,336
2022-11-29	37.360	40.860	37.300	40.120	28.158	2,414,186
2022-11-28	36.380	37.190	35.810	36.750	25.793	1,257,033
2022-11-25	38.840	38.990	36.720	36.850	25.863	1,313,887
2022-11-24	38.780	39.600	37.720	38.830	27.253	1,151,379
2022-11-23	38.170	39.530	35.810	39.480	27.709	2,184,581
2022-11-22	40.000	41.990	38.480	38.810	27.239	2,185,017
2022-11-21	41.410	41.790	39.020	40.000	28.074	1,462,029
2022-11-18	44.670	44.670	40.860	41.000	28.776	2,089,438
2022-11-17	45.010	45.500	41.580	43.590	30.593	1,955,044
2022-11-16	45.100	47.980	43.030	44.300	31.092	3,417,202
2022-11-15	39.000	45.000	38.650	43.550	30.565	3,790,162
2022-11-14	41.930	41.930	37.660	38.500	27.021	2,381,803
2022-11-11	40.510	43.500	40.180	41.200	28.916	2,876,465
2022-11-10	39.910	42.190	39.660	40.010	28.081	2,766,472
2022-11-09	38.600	41.600	38.540	39.920	28.018	3,784,657
2022-11-08	35.700	40.390	35.700	40.140	28.172	5,539,734
2022-11-07	36.000	37.290	35.750	35.770	25.105	3,068,046
2022-11-04	35.160	36.580	35.160	35.430	24.866	3,491,485
2022-11-03	34.930	36.790	34.200	35.380	24.831	4,748,972
2022-11-02	31.750	36.090	31.750	35.600	24.986	7,290,014

← NewerPage 16 of 17 · 966 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.2000 CNY
2023-07-13	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.